日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,818 |
2,823 |
2,810 |
2,810 |
-0.28% |
2,500 |
2024/5/20 |
2,830 |
2,838 |
2,812 |
2,818 |
-0.07% |
10,100 |
2024/5/17 |
2,817 |
2,853 |
2,812 |
2,820 |
+0.11% |
4,000 |
2024/5/16 |
2,835 |
2,835 |
2,816 |
2,817 |
-0.77% |
2,400 |
2024/5/15 |
2,841 |
2,846 |
2,825 |
2,839 |
+0.00% |
5,200 |
2024/5/14 |
2,860 |
2,873 |
2,835 |
2,839 |
-1.22% |
5,900 |
2024/5/13 |
2,852 |
2,874 |
2,852 |
2,874 |
+0.84% |
2,500 |
2024/5/10 |
2,849 |
2,870 |
2,848 |
2,850 |
+0.00% |
1,500 |
2024/5/9 |
2,857 |
2,871 |
2,846 |
2,850 |
-0.38% |
1,700 |
2024/5/8 |
2,855 |
2,867 |
2,845 |
2,861 |
-0.17% |
2,900 |
2024/5/7 |
2,865 |
2,875 |
2,851 |
2,866 |
+0.56% |
2,600 |
2024/5/2 |
2,875 |
2,875 |
2,850 |
2,850 |
-0.52% |
3,600 |
2024/5/1 |
2,863 |
2,876 |
2,856 |
2,865 |
+0.07% |
1,800 |
2024/4/30 |
2,860 |
2,880 |
2,845 |
2,863 |
-0.07% |
5,500 |
2024/4/26 |
2,867 |
2,882 |
2,865 |
2,865 |
-0.07% |
1,700 |
2024/4/25 |
2,884 |
2,899 |
2,867 |
2,867 |
-0.49% |
3,600 |
2024/4/24 |
2,884 |
2,902 |
2,881 |
2,881 |
+0.10% |
3,500 |
2024/4/23 |
2,910 |
2,910 |
2,878 |
2,878 |
-0.55% |
1,400 |
2024/4/22 |
2,869 |
2,894 |
2,868 |
2,894 |
+0.98% |
2,800 |
2024/4/19 |
2,876 |
2,894 |
2,850 |
2,866 |
-0.38% |
4,100 |
2024/4/18 |
2,873 |
2,898 |
2,873 |
2,877 |
-0.10% |
1,000 |
2024/4/17 |
2,900 |
2,912 |
2,880 |
2,880 |
-0.76% |
3,600 |
2024/4/16 |
2,910 |
2,914 |
2,901 |
2,902 |
-0.27% |
4,000 |
2024/4/15 |
2,911 |
2,925 |
2,906 |
2,910 |
-0.34% |
3,500 |
2024/4/12 |
2,934 |
2,936 |
2,910 |
2,920 |
+0.27% |
3,000 |
2024/4/11 |
2,920 |
2,936 |
2,903 |
2,912 |
-0.27% |
1,600 |
2024/4/10 |
2,936 |
2,936 |
2,916 |
2,920 |
-0.54% |
1,900 |
2024/4/9 |
2,930 |
2,936 |
2,921 |
2,936 |
+0.41% |
1,400 |
2024/4/8 |
2,922 |
2,941 |
2,904 |
2,924 |
+0.41% |
4,200 |
2024/4/5 |
2,900 |
2,938 |
2,881 |
2,912 |
+0.03% |
4,200 |
2024/4/4 |
2,900 |
2,918 |
2,900 |
2,911 |
+0.38% |
5,100 |
2024/4/3 |
2,900 |
2,924 |
2,862 |
2,900 |
-0.03% |
9,400 |
2024/4/2 |
2,979 |
2,979 |
2,901 |
2,901 |
-2.62% |
9,100 |
2024/4/1 |
3,000 |
3,000 |
2,973 |
2,979 |
-0.17% |
3,200 |
2024/3/29 |
2,950 |
3,000 |
2,950 |
2,984 |
+1.15% |
5,800 |
2024/3/28 |
2,968 |
3,015 |
2,950 |
2,950 |
-3.91% |
11,800 |
2024/3/27 |
3,045 |
3,080 |
3,045 |
3,070 |
+0.99% |
16,200 |
2024/3/26 |
3,030 |
3,060 |
3,030 |
3,040 |
+0.00% |
8,700 |
2024/3/25 |
3,070 |
3,070 |
3,040 |
3,040 |
-1.14% |
10,900 |
2024/3/22 |
3,060 |
3,075 |
3,040 |
3,075 |
+0.49% |
5,000 |
2024/3/21 |
3,070 |
3,070 |
3,045 |
3,060 |
-0.33% |
5,100 |
2024/3/19 |
3,030 |
3,070 |
3,020 |
3,070 |
+1.49% |
4,300 |
2024/3/18 |
3,025 |
3,045 |
2,999 |
3,025 |
+0.00% |
3,200 |
2024/3/15 |
3,060 |
3,060 |
2,975 |
3,025 |
-0.98% |
12,300 |
2024/3/14 |
3,000 |
3,065 |
3,000 |
3,055 |
+1.83% |
6,500 |
2024/3/13 |
2,998 |
3,015 |
2,998 |
3,000 |
+0.03% |
4,700 |
2024/3/12 |
2,999 |
2,999 |
2,973 |
2,999 |
+0.00% |
4,800 |
2024/3/11 |
2,997 |
3,005 |
2,976 |
2,999 |
-0.37% |
4,900 |
2024/3/8 |
2,982 |
3,010 |
2,980 |
3,010 |
+0.47% |
7,300 |
2024/3/7 |
2,997 |
2,997 |
2,980 |
2,996 |
-0.03% |
3,500 |
2024/3/6 |
2,974 |
3,000 |
2,974 |
2,997 |
+0.47% |
5,700 |
2024/3/5 |
2,962 |
3,005 |
2,962 |
2,983 |
-1.23% |
4,500 |
2024/3/4 |
2,998 |
3,065 |
2,961 |
3,020 |
+1.00% |
11,300 |
2024/3/1 |
3,000 |
3,000 |
2,983 |
2,990 |
-0.50% |
2,900 |
2024/2/29 |
3,000 |
3,020 |
3,000 |
3,005 |
-0.83% |
5,100 |
2024/2/28 |
3,005 |
3,035 |
3,000 |
3,030 |
+0.33% |
4,800 |
2024/2/27 |
3,025 |
3,040 |
3,000 |
3,020 |
-0.49% |
3,400 |
2024/2/26 |
3,085 |
3,085 |
3,030 |
3,035 |
-1.62% |
3,100 |
2024/2/22 |
3,075 |
3,085 |
3,055 |
3,085 |
+1.31% |
5,200 |
2024/2/21 |
3,035 |
3,065 |
3,035 |
3,045 |
-0.81% |
2,800 |
2024/2/20 |
3,075 |
3,085 |
3,070 |
3,070 |
-0.16% |
3,200 |
2024/2/19 |
3,060 |
3,075 |
3,050 |
3,075 |
-0.16% |
3,600 |
2024/2/16 |
2,968 |
3,080 |
2,966 |
3,080 |
+4.80% |
12,500 |
2024/2/15 |
2,975 |
2,975 |
2,930 |
2,939 |
-1.90% |
7,100 |
2024/2/14 |
3,015 |
3,015 |
2,971 |
2,996 |
-1.12% |
9,800 |
2024/2/13 |
3,020 |
3,060 |
3,010 |
3,030 |
+1.00% |
7,300 |
2024/2/9 |
3,035 |
3,035 |
3,000 |
3,000 |
-1.15% |
4,800 |
2024/2/8 |
3,060 |
3,070 |
3,015 |
3,035 |
-1.78% |
7,300 |
2024/2/7 |
3,025 |
3,095 |
3,025 |
3,090 |
+2.32% |
9,500 |
2024/2/6 |
3,060 |
3,060 |
3,020 |
3,020 |
-0.82% |
2,600 |
2024/2/5 |
3,070 |
3,075 |
3,025 |
3,045 |
-0.65% |
6,600 |
2024/2/2 |
2,997 |
3,080 |
2,978 |
3,065 |
+2.99% |
15,300 |
2024/2/1 |
2,971 |
2,993 |
2,964 |
2,976 |
-0.17% |
4,200 |
2024/1/31 |
2,993 |
2,993 |
2,970 |
2,981 |
+0.34% |
4,300 |
2024/1/30 |
2,999 |
3,020 |
2,968 |
2,971 |
-0.93% |
8,100 |
2024/1/29 |
2,992 |
3,005 |
2,990 |
2,999 |
+0.91% |
2,200 |
2024/1/26 |
3,015 |
3,015 |
2,972 |
2,972 |
-1.10% |
7,800 |
2024/1/25 |
2,996 |
3,020 |
2,994 |
3,005 |
+1.01% |
5,600 |
2024/1/24 |
3,025 |
3,025 |
2,973 |
2,975 |
-1.49% |
8,800 |
2024/1/23 |
2,996 |
3,045 |
2,996 |
3,020 |
+1.07% |
8,900 |
2024/1/22 |
2,980 |
2,997 |
2,980 |
2,988 |
+0.84% |
2,300 |
2024/1/19 |
2,986 |
2,994 |
2,960 |
2,963 |
-0.90% |
10,200 |
2024/1/18 |
2,960 |
2,994 |
2,960 |
2,990 |
+0.98% |
4,300 |
2024/1/17 |
2,991 |
3,010 |
2,961 |
2,961 |
-1.20% |
5,500 |
2024/1/16 |
3,020 |
3,035 |
2,983 |
2,997 |
-0.27% |
11,700 |
2024/1/15 |
2,983 |
3,020 |
2,983 |
3,005 |
+0.97% |
10,500 |
2024/1/12 |
2,967 |
2,980 |
2,944 |
2,976 |
+0.30% |
7,900 |
2024/1/11 |
2,998 |
3,000 |
2,967 |
2,967 |
-0.93% |
7,600 |
2024/1/10 |
2,948 |
2,995 |
2,947 |
2,995 |
+2.46% |
13,200 |
2024/1/9 |
2,930 |
2,965 |
2,912 |
2,923 |
-0.17% |
7,100 |
2024/1/5 |
2,930 |
2,950 |
2,922 |
2,928 |
+0.21% |
6,000 |
2024/1/4 |
2,899 |
2,924 |
2,881 |
2,922 |
+0.79% |
5,200 |
2023/12/29 |
2,860 |
2,916 |
2,858 |
2,899 |
+1.51% |
8,600 |
2023/12/28 |
2,858 |
2,868 |
2,843 |
2,856 |
+0.21% |
6,900 |
2023/12/27 |
2,816 |
2,856 |
2,810 |
2,850 |
+1.24% |
15,000 |
2023/12/26 |
2,785 |
2,815 |
2,785 |
2,815 |
+1.00% |
6,500 |
2023/12/25 |
2,814 |
2,814 |
2,782 |
2,787 |
-0.68% |
6,300 |
2023/12/22 |
2,798 |
2,820 |
2,790 |
2,806 |
+0.86% |
5,300 |
2023/12/21 |
2,793 |
2,793 |
2,777 |
2,782 |
-0.57% |
4,300 |
2023/12/20 |
2,781 |
2,816 |
2,781 |
2,798 |
-0.07% |
7,200 |
2023/12/19 |
2,781 |
2,800 |
2,763 |
2,800 |
+0.72% |
5,100 |
2023/12/18 |
2,752 |
2,780 |
2,740 |
2,780 |
+1.02% |
7,700 |
2023/12/15 |
2,769 |
2,805 |
2,752 |
2,752 |
-0.83% |
23,100 |
2023/12/14 |
2,806 |
2,812 |
2,769 |
2,775 |
-1.10% |
18,100 |
2023/12/13 |
2,820 |
2,825 |
2,806 |
2,806 |
-0.07% |
9,400 |
2023/12/12 |
2,833 |
2,842 |
2,803 |
2,808 |
-0.88% |
10,000 |
2023/12/11 |
2,820 |
2,844 |
2,820 |
2,833 |
+0.39% |
6,900 |
2023/12/8 |
2,899 |
2,899 |
2,820 |
2,822 |
-1.36% |
21,000 |
2023/12/7 |
2,931 |
2,931 |
2,850 |
2,861 |
-2.09% |
13,300 |
2023/12/6 |
2,907 |
2,946 |
2,907 |
2,922 |
+0.34% |
9,200 |
2023/12/5 |
2,952 |
2,987 |
2,912 |
2,912 |
-2.61% |
7,600 |
2023/12/4 |
2,944 |
3,000 |
2,929 |
2,990 |
+1.53% |
12,500 |
2023/12/1 |
2,934 |
2,965 |
2,920 |
2,945 |
+0.37% |
7,800 |
2023/11/30 |
2,940 |
2,943 |
2,920 |
2,934 |
+0.48% |
2,400 |
2023/11/29 |
2,960 |
2,960 |
2,920 |
2,920 |
-1.85% |
5,300 |
2023/11/28 |
2,917 |
2,975 |
2,917 |
2,975 |
+2.06% |
7,800 |
2023/11/27 |
2,953 |
2,960 |
2,903 |
2,915 |
-1.32% |
8,700 |
2023/11/24 |
2,969 |
2,969 |
2,945 |
2,954 |
-0.17% |
3,500 |
2023/11/22 |
2,971 |
2,971 |
2,959 |
2,959 |
+0.61% |
1,700 |
2023/11/21 |
2,978 |
2,978 |
2,936 |
2,941 |
-0.07% |
4,600 |
2023/11/20 |
2,965 |
2,998 |
2,943 |
2,943 |
-0.74% |
5,200 |
2023/11/17 |
2,949 |
2,965 |
2,938 |
2,965 |
+1.23% |
5,000 |
2023/11/16 |
2,965 |
2,965 |
2,929 |
2,929 |
-0.61% |
2,900 |
|